|
Closing price on 4/20/2016
|
|
| Open |
28.80 |
| High |
29.20 |
| Low |
28.00 |
| Volume |
411,700 |
| Split-adjusted Price |
29.00 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
+1.70 / +6.23%
|
28.80
|
29.20
|
28.00
|
29.00
|
28.90
|
29.00
|
411,700
|
|
|
4/19/2016
|
+1.70 / +6.64%
|
26.30
|
27.30
|
26.30
|
27.30
|
27.11
|
27.30
|
758,590
|
|
|
4/15/2016
|
+0.60 / +2.40%
|
25.30
|
26.10
|
25.30
|
25.60
|
25.79
|
25.60
|
560,940
|
|
|
4/14/2016
|
+0.80 / +3.31%
|
24.00
|
25.30
|
23.80
|
25.00
|
24.71
|
25.00
|
249,370
|
|
|
4/13/2016
|
+0.60 / +2.54%
|
24.40
|
24.60
|
23.60
|
24.20
|
24.26
|
24.20
|
469,620
|
|
|
4/12/2016
|
+1.50 / +6.79%
|
22.00
|
23.60
|
22.00
|
23.60
|
23.09
|
23.60
|
536,930
|
|
|
4/11/2016
|
-0.60 / -2.64%
|
22.60
|
22.60
|
21.50
|
22.10
|
22.01
|
22.10
|
299,600
|
|
|
4/8/2016
|
+0.90 / +4.13%
|
23.00
|
23.00
|
22.00
|
22.70
|
22.75
|
22.70
|
268,220
|
|
|
4/7/2016
|
+1.40 / +6.86%
|
20.50
|
21.80
|
20.40
|
21.80
|
21.34
|
21.80
|
402,740
|
|
|
4/6/2016
|
+0.10 / +0.49%
|
18.90
|
20.80
|
18.90
|
20.40
|
20.11
|
20.40
|
592,860
|
|
|
4/5/2016
|
-1.50 / -6.88%
|
21.00
|
21.10
|
20.30
|
20.30
|
20.35
|
20.30
|
360,960
|
|
|
4/4/2016
|
-1.60 / -6.84%
|
23.70
|
23.70
|
21.80
|
21.80
|
22.34
|
21.80
|
697,280
|
|
|
4/1/2016
|
-1.40 / -5.65%
|
24.70
|
24.70
|
23.40
|
23.40
|
23.85
|
23.40
|
4,408,500
|
|
|
3/31/2016
|
-0.50 / -1.98%
|
25.00
|
25.30
|
24.10
|
24.80
|
24.67
|
24.80
|
743,180
|
|
|
3/30/2016
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.00
|
25.30
|
25.14
|
25.30
|
426,370
|
|
|
3/29/2016
|
-0.30 / -1.16%
|
25.70
|
25.90
|
25.30
|
25.50
|
25.59
|
25.50
|
542,580
|
|
|
3/28/2016
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.60
|
25.80
|
25.97
|
25.80
|
593,410
|
|
|
3/25/2016
|
-0.30 / -1.14%
|
26.30
|
26.30
|
24.90
|
26.00
|
25.72
|
26.00
|
306,750
|
|
|
3/24/2016
|
+0.30 / +1.15%
|
25.80
|
26.60
|
25.70
|
26.30
|
26.29
|
26.30
|
4,410,000
|
|
|
3/23/2016
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.42
|
26.00
|
459,300
|
|
|
3/22/2016
|
-0.50 / -1.96%
|
25.30
|
25.30
|
24.80
|
25.00
|
25.04
|
25.00
|
376,680
|
|
|
3/21/2016
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.20
|
25.50
|
25.50
|
25.50
|
330,180
|
|
|
3/18/2016
|
+0.50 / +1.99%
|
25.50
|
26.10
|
25.20
|
25.60
|
25.75
|
25.60
|
1,302,900
|
|
|
3/17/2016
|
+0.80 / +3.29%
|
24.90
|
25.30
|
24.50
|
25.10
|
24.97
|
25.10
|
536,970
|
|
|
3/16/2016
|
+0.70 / +2.97%
|
23.60
|
24.40
|
23.60
|
24.30
|
24.16
|
24.30
|
490,740
|
|
|
3/15/2016
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.60
|
23.74
|
23.60
|
3,847,470
|
|
|
3/14/2016
|
-0.20 / -0.84%
|
23.50
|
24.30
|
23.50
|
23.60
|
23.88
|
23.60
|
195,800
|
|
|
3/11/2016
|
-0.30 / -1.24%
|
24.00
|
24.10
|
23.30
|
23.80
|
23.78
|
23.80
|
224,350
|
|
|
3/10/2016
|
+1.50 / +6.64%
|
23.40
|
24.10
|
22.70
|
24.10
|
23.81
|
24.10
|
3,563,910
|
|
|
3/9/2016
|
-0.60 / -2.59%
|
23.20
|
23.20
|
21.70
|
22.60
|
22.35
|
22.60
|
662,170
|
|
|